Noble Corp (NE) Historical Stock Data

40.26 ↓0.75 (-1.83%)
As of January 30, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, NE is up 0.36% a day on average. There have been 18 days where Noble Corp closed green and 12 days where NE closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2740.8441.01↑$0.17 (0.42%)40.6841.301.12M
2023-01-2641.0040.97↓$0.03 (-0.07%)40.4441.751.08M
2023-01-2540.4640.52↑$0.06 (0.15%)39.9041.241.37M
2023-01-2439.7740.33↑$0.56 (1.41%)39.5640.651.44M
2023-01-2340.6139.93↓$0.68 (-1.67%)39.0640.811.91M
2023-01-2040.8440.36↓$0.48 (-1.18%)39.8940.891.50M
2023-01-1940.1640.22↑$0.06 (0.15%)39.0840.501.96M
2023-01-1840.9339.72↓$1.21 (-2.96%)38.9541.502.57M
2023-01-1739.7740.58↑$0.81 (2.04%)39.6340.692.33M
2023-01-1339.2239.16↓$0.06 (-0.15%)38.7339.641.51M
2023-01-1238.0239.00↑$0.98 (2.58%)37.9239.572.10M
2023-01-1138.2437.86↓$0.38 (-0.99%)37.3238.772.75M
2023-01-1037.1638.12↑$0.96 (2.58%)36.9138.762.56M
2023-01-0937.7137.33↓$0.38 (-1.01%)37.1038.371.91M
2023-01-0636.5736.95↑$0.38 (1.04%)36.4137.387.95M
2023-01-0535.7435.95↑$0.21 (0.59%)35.6036.251.70M
2023-01-0435.5336.01↑$0.48 (1.35%)35.2736.480.97M
2023-01-0337.2536.10↓$1.15 (-3.09%)35.8237.401.24M
2022-12-3037.4837.71↑$0.23 (0.61%)37.0437.861M
2022-12-2936.7237.80↑$1.08 (2.94%)36.6538.00589.85K
2022-12-2837.4936.70↓$0.79 (-2.11%)36.1937.49522.64K
2022-12-2738.1037.66↓$0.44 (-1.15%)37.0638.170.92M
2022-12-2337.1037.94↑$0.84 (2.26%)36.8538.151.32M
2022-12-2236.5436.72↑$0.18 (0.49%)35.9337.031.68M
2022-12-2136.3136.61↑$0.30 (0.83%)35.8536.851.53M
2022-12-2034.4836.04↑$1.56 (4.52%)34.4336.111.76M
2022-12-1934.6734.68↑$0.01 (0.03%)34.2635.30876.97K
2022-12-1633.4334.49↑$1.06 (3.17%)33.4135.014.05M
2022-12-1535.1534.47↓$0.68 (-1.93%)33.8635.541.73M
2022-12-1435.3035.29↓$0.01 (-0.03%)34.7536.132.60M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$NE they don’t want us to shine… But we gon shine…

0 Like Report
activerunningtrade

$NE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report
graffititrain

$NE my hands are made out of diamonds

0 Like Report
glaglewd

$NE MAY RIP TOMORROW

0 Like Report
4texin

$NE NOT SELLING.

0 Like Report
kairaae

$NE still bullish

0 Like Report
wsb_pro

$NE yeah we're going green today

0 Like Report